Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.80 | 20.13 | 18.80 | 20.05 | 8,777,174 | +2.58(+14.76%) |
Oct 30, 2002 | 16.64 | 17.76 | 16.64 | 17.47 | 4,906,274 | +1.16(+7.14%) |
Oct 29, 2002 | 16.68 | 16.80 | 16.30 | 16.30 | 5,914,480 | -0.75(-4.39%) |
Oct 28, 2002 | 17.80 | 17.89 | 16.84 | 17.05 | 2,524,542 | -0.58(-3.30%) |
Oct 25, 2002 | 18.30 | 18.42 | 17.64 | 17.64 | 4,126,948 | -1.16(-6.19%) |
Oct 24, 2002 | 18.80 | 19.17 | 18.63 | 18.80 | 2,486,675 | +0.09(+0.49%) |
Oct 23, 2002 | 18.13 | 18.84 | 18.09 | 18.71 | 2,822,904 | +0.61(+3.35%) |
Oct 22, 2002 | 18.26 | 18.55 | 17.89 | 18.10 | 1,835,615 | -0.37(-1.98%) |
Oct 21, 2002 | 18.51 | 18.72 | 18.30 | 18.47 | 3,422,154 | -0.43(-2.29%) |
Oct 18, 2002 | 17.97 | 18.90 | 17.72 | 18.90 | 2,967,998 | +0.93(+5.19%) |
Oct 17, 2002 | 18.30 | 18.35 | 17.47 | 17.97 | 2,559,523 | +0.29(+1.65%) |
Oct 16, 2002 | 18.93 | 18.99 | 17.43 | 17.68 | 2,831,439 | -1.25(-6.59%) |
Oct 15, 2002 | 18.47 | 19.23 | 18.39 | 18.93 | 3,767,759 | +0.78(+4.31%) |
Oct 14, 2002 | 17.30 | 18.22 | 17.30 | 18.14 | 3,597,060 | +0.63(+3.61%) |
Oct 11, 2002 | 17.39 | 17.73 | 17.26 | 17.51 | 3,996,039 | +0.51(+2.98%) |
Oct 10, 2002 | 16.94 | 17.26 | 16.89 | 17.00 | 4,567,881 | +0.07(+0.44%) |
Oct 09, 2002 | 15.97 | 17.34 | 15.97 | 16.93 | 7,577,112 | +0.96(+6.04%) |
Oct 08, 2002 | 17.30 | 17.42 | 15.40 | 15.96 | 6,497,621 | -1.34(-7.74%) |
Oct 07, 2002 | 18.04 | 18.32 | 16.72 | 17.30 | 4,151,712 | -0.73(-4.06%) |
Oct 04, 2002 | 16.22 | 21.00 | 16.22 | 18.04 | 25,281,844 | -9.92(-35.48%) |
Oct 01, 2002 | 28.31 | 28.33 | 27.79 | 27.95 | 1,000,993 | -0.15(-0.53%) |
Sep 30, 2002 | 28.20 | 28.37 | 27.54 | 28.10 | 1,641,114 | -0.18(-0.65%) |
Sep 27, 2002 | 27.62 | 28.83 | 27.46 | 28.28 | 1,300,197 | +0.67(+2.41%) |
Sep 26, 2002 | 27.87 | 28.14 | 27.59 | 27.62 | 1,273,510 | -0.07(-0.27%) |
Sep 25, 2002 | 26.87 | 27.91 | 26.45 | 27.69 | 2,146,239 | +1.01(+3.80%) |
Sep 24, 2002 | 25.58 | 27.29 | 25.41 | 26.68 | 3,519,404 | +0.89(+3.45%) |
Sep 23, 2002 | 27.04 | 27.76 | 25.25 | 25.79 | 4,185,251 | -1.37(-5.05%) |
Sep 20, 2002 | 27.66 | 27.87 | 27.06 | 27.16 | 1,596,997 | -0.37(-1.33%) |
Sep 19, 2002 | 28.22 | 28.45 | 27.52 | 27.53 | 1,060,617 | -0.69(-2.45%) |
Sep 18, 2002 | 27.39 | 28.37 | 27.25 | 28.22 | 1,198,980 | +0.83(+3.04%) |
Sep 17, 2002 | 27.83 | 27.86 | 27.20 | 27.39 | 808,656 | -0.12(-0.45%) |
Sep 16, 2002 | 27.20 | 27.66 | 27.12 | 27.51 | 1,213,405 | -0.17(-0.63%) |
Sep 13, 2002 | 27.08 | 27.70 | 26.62 | 27.68 | 1,050,039 | +0.57(+2.09%) |
Sep 12, 2002 | 27.08 | 27.20 | 26.87 | 27.12 | 1,231,917 | +0.08(+0.31%) |
Sep 11, 2002 | 26.74 | 27.55 | 26.74 | 27.04 | 1,327,004 | +0.42(+1.56%) |
Sep 10, 2002 | 26.19 | 26.79 | 25.70 | 26.62 | 1,799,071 | +0.51(+1.94%) |
Sep 09, 2002 | 25.26 | 26.11 | 25.21 | 26.11 | 921,293 | +0.86(+3.39%) |
Sep 06, 2002 | 25.08 | 25.29 | 24.67 | 25.26 | 1,118,198 | +0.38(+1.54%) |
Sep 05, 2002 | 23.97 | 25.29 | 23.97 | 24.87 | 1,583,052 | +0.17(+0.71%) |
Sep 04, 2002 | 25.46 | 25.50 | 24.67 | 24.70 | 1,432,068 | -0.66(-2.59%) |
Sep 03, 2002 | 24.96 | 25.57 | 24.96 | 25.36 | 1,218,093 | -0.81(-3.08%) |
Aug 30, 2002 | 26.58 | 26.58 | 26.00 | 26.16 | 1,579,687 | -0.46(-1.72%) |
Aug 29, 2002 | 26.12 | 26.66 | 25.89 | 26.62 | 804,569 | +0.30(+1.14%) |
Aug 28, 2002 | 26.25 | 26.78 | 26.16 | 26.32 | 1,117,116 | +0.07(+0.29%) |
Aug 27, 2002 | 27.04 | 27.16 | 26.25 | 26.25 | 1,077,687 | -0.72(-2.68%) |
Aug 26, 2002 | 26.45 | 27.04 | 25.91 | 26.97 | 1,755,434 | +0.56(+2.11%) |
Aug 23, 2002 | 27.19 | 27.19 | 26.25 | 26.41 | 1,655,299 | -0.78(-2.88%) |
Aug 22, 2002 | 27.04 | 27.45 | 26.87 | 27.19 | 5,870,723 | +0.20(+0.74%) |
Aug 21, 2002 | 28.41 | 28.62 | 26.95 | 26.99 | 2,529,951 | -1.21(-4.28%) |
Aug 20, 2002 | 28.62 | 28.87 | 27.92 | 28.20 | 3,395,107 | -0.67(-2.31%) |
Aug 16, 2002 | 28.28 | 29.03 | 27.54 | 28.87 | 1,377,132 | +0.58(+2.06%) |
Aug 15, 2002 | 27.20 | 28.67 | 27.20 | 28.28 | 2,025,668 | +1.04(+3.82%) |
Aug 14, 2002 | 27.37 | 27.62 | 26.59 | 27.24 | 2,732,145 | -0.12(-0.46%) |
Aug 13, 2002 | 28.24 | 28.27 | 27.12 | 27.37 | 1,540,257 | -0.67(-2.37%) |
Aug 12, 2002 | 28.29 | 28.29 | 27.45 | 28.03 | 1,127,094 | +0.34(+1.23%) |
Aug 07, 2002 | 27.54 | 27.95 | 26.94 | 27.69 | 1,607,816 | +0.59(+2.18%) |
Aug 06, 2002 | 26.62 | 27.54 | 26.62 | 27.10 | 2,013,406 | +0.90(+3.43%) |
Aug 05, 2002 | 26.87 | 26.99 | 26.20 | 26.20 | 1,500,828 | -0.62(-2.33%) |
Aug 02, 2002 | 26.63 | 27.24 | 26.37 | 26.83 | 2,513,122 | -0.51(-1.86%) |